Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BBAI
)
1.320
-0.040 (-2.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
2.190
2.250
2.110
2.210
6,020,958
+0.08(+3.76%)
May 30, 2023
2.410
2.500
2.110
2.130
14,952,082
-0.22(-9.36%)
May 26, 2023
2.400
2.470
2.320
2.350
7,382,641
-0.05(-2.08%)
May 25, 2023
2.680
2.680
2.350
2.400
10,342,949
+0.00(+0.00%)
May 24, 2023
2.400
2.420
2.290
2.400
5,836,331
-0.04(-1.64%)
May 23, 2023
2.420
2.580
2.360
2.440
7,586,759
+0.03(+1.24%)
May 22, 2023
2.240
2.410
2.214
2.410
6,748,580
+0.20(+9.05%)
May 19, 2023
2.440
2.450
2.200
2.210
6,303,143
-0.21(-8.68%)
May 18, 2023
2.440
2.500
2.360
2.420
10,243,823
+0.02(+0.83%)
May 17, 2023
2.420
2.480
2.350
2.400
8,009,624
-0.01(-0.41%)
May 16, 2023
2.500
2.500
2.350
2.410
4,751,530
-0.12(-4.74%)
May 15, 2023
2.500
2.590
2.360
2.530
11,009,539
+0.15(+6.30%)
May 12, 2023
2.530
2.530
2.310
2.380
4,915,775
-0.13(-5.18%)
May 11, 2023
2.590
2.650
2.500
2.510
3,168,924
-0.04(-1.57%)
May 10, 2023
2.920
2.940
2.490
2.550
9,430,368
-0.42(-14.14%)
May 09, 2023
2.820
3.250
2.750
2.970
11,853,036
+0.18(+6.45%)
May 08, 2023
2.790
2.890
2.630
2.790
4,031,599
+0.05(+1.82%)
May 05, 2023
2.620
2.840
2.610
2.740
5,061,124
+0.21(+8.30%)
May 04, 2023
2.630
2.640
2.390
2.530
4,198,444
-0.07(-2.69%)
May 03, 2023
2.580
2.720
2.520
2.600
3,204,814
+0.01(+0.39%)
May 02, 2023
2.950
2.990
2.550
2.590
5,034,846
-0.35(-11.90%)
May 01, 2023
2.880
3.080
2.740
2.940
5,275,124
+0.04(+1.38%)
Apr 28, 2023
2.810
3.020
2.700
2.900
5,156,117
+0.08(+2.84%)
Apr 27, 2023
3.000
3.080
2.800
2.820
6,242,545
-0.05(-1.74%)
Apr 26, 2023
2.560
3.040
2.500
2.870
10,255,658
+0.45(+18.60%)
Apr 25, 2023
2.550
2.660
2.400
2.420
4,249,984
-0.09(-3.59%)
Apr 24, 2023
2.750
2.790
2.360
2.510
7,107,531
-0.30(-10.68%)
Apr 21, 2023
3.050
3.110
2.750
2.810
5,466,722
-0.10(-3.44%)
Apr 20, 2023
3.100
3.415
2.850
2.910
9,992,516
-0.21(-6.73%)
Apr 19, 2023
3.250
3.350
2.995
3.120
8,853,118
-0.29(-8.50%)
Apr 18, 2023
3.640
3.740
3.312
3.410
11,843,175
-0.16(-4.48%)
Apr 17, 2023
3.170
3.720
3.120
3.570
19,093,536
+0.36(+11.21%)
Apr 14, 2023
3.020
3.550
2.900
3.210
25,903,912
+0.42(+15.05%)
Apr 13, 2023
2.790
3.020
2.750
2.790
9,271,838
-0.29(-9.42%)
Apr 12, 2023
3.020
3.100
2.680
3.080
16,133,942
+0.28(+10.00%)
Apr 11, 2023
2.940
3.330
2.800
2.800
16,948,160
-0.01(-0.36%)
Apr 10, 2023
2.520
2.850
2.300
2.810
13,287,904
+0.30(+11.95%)
Apr 06, 2023
2.170
2.700
2.100
2.510
22,597,572
+0.31(+14.09%)
Apr 05, 2023
2.470
2.580
2.020
2.200
12,766,727
-0.48(-17.91%)
Apr 04, 2023
3.050
3.090
2.420
2.680
21,399,634
-0.45(-14.38%)
Apr 03, 2023
2.500
3.180
2.320
3.130
38,339,560
+0.69(+28.28%)
Mar 31, 2023
2.000
2.530
1.970
2.440
30,197,000
+0.46(+23.23%)
Mar 30, 2023
2.030
2.150
1.920
1.980
6,430,390
-0.04(-1.98%)
Mar 29, 2023
1.910
2.059
1.870
2.020
4,936,675
+0.14(+7.45%)
Mar 28, 2023
2.000
2.020
1.850
1.880
2,366,388
-0.08(-4.08%)
Mar 27, 2023
1.930
2.048
1.850
1.960
4,382,733
+0.08(+4.26%)
Mar 24, 2023
1.960
2.090
1.830
1.880
6,109,223
-0.05(-2.59%)
Mar 23, 2023
1.910
2.060
1.790
1.930
8,422,753
+0.09(+4.89%)
Mar 22, 2023
1.860
2.130
1.740
1.840
10,240,238
-0.03(-1.60%)
Mar 21, 2023
1.580
2.180
1.570
1.870
16,943,152
+0.36(+23.84%)
Mar 20, 2023
1.800
1.820
1.510
1.510
2,761,869
-0.26(-14.69%)
Mar 17, 2023
1.780
1.930
1.700
1.770
5,968,710
+0.13(+7.93%)
Mar 16, 2023
1.760
1.800
1.640
1.640
2,741,526
-0.14(-7.87%)
Mar 15, 2023
1.720
1.830
1.610
1.780
3,260,532
-0.09(-4.81%)
Mar 14, 2023
2.070
2.130
1.800
1.870
5,630,290
-0.41(-17.98%)
Mar 13, 2023
2.120
2.380
2.000
2.280
5,707,040
+0.11(+5.07%)
Mar 10, 2023
2.160
2.300
2.000
2.170
3,617,779
-0.03(-1.36%)
Mar 09, 2023
2.620
2.630
2.160
2.200
5,636,901
-0.35(-13.73%)
Mar 08, 2023
2.930
2.980
2.500
2.550
6,534,691
-0.47(-15.56%)
Mar 07, 2023
3.190
3.400
2.940
3.020
6,654,738
-0.16(-5.03%)
Mar 06, 2023
3.220
3.790
3.130
3.180
12,306,818
+0.00(+0.00%)
Mar 03, 2023
3.100
3.480
2.970
3.180
15,851,260
+0.34(+11.97%)
Mar 02, 2023
2.500
3.060
2.450
2.840
4,580,052
+0.23(+8.81%)
Mar 01, 2023
2.930
2.960
2.530
2.610
2,084,362
-0.33(-11.22%)
Feb 28, 2023
2.970
3.200
2.930
2.940
1,675,459
-0.20(-6.37%)
Feb 27, 2023
3.200
3.240
2.860
3.140
2,990,351
-0.01(-0.32%)
Feb 24, 2023
3.380
3.410
3.150
3.150
1,728,212
-0.27(-7.89%)
Feb 23, 2023
3.660
3.838
3.400
3.420
3,732,862
-0.01(-0.29%)
Feb 22, 2023
3.390
3.650
3.340
3.430
2,232,086
-0.05(-1.44%)
Feb 21, 2023
3.830
4.000
3.450
3.480
2,734,665
-0.43(-11.00%)
Feb 17, 2023
3.950
4.090
3.750
3.910
3,960,633
-0.07(-1.76%)
Feb 16, 2023
4.160
4.490
3.860
3.980
6,974,815
-0.26(-6.13%)
Feb 15, 2023
4.100
4.420
3.820
4.240
7,912,783
+0.10(+2.42%)
Feb 14, 2023
3.810
4.400
3.690
4.140
9,310,874
+0.22(+5.61%)
Feb 13, 2023
4.970
5.030
3.810
3.920
8,201,020
-0.90(-18.67%)
Feb 10, 2023
4.720
5.170
4.600
4.820
6,423,326
-0.01(-0.21%)
Feb 09, 2023
5.540
5.690
4.530
4.830
8,577,244
-0.61(-11.21%)
Feb 08, 2023
5.280
5.790
5.020
5.440
15,947,111
+0.52(+10.57%)
Feb 07, 2023
6.010
6.130
4.860
4.920
12,340,105
-1.19(-19.48%)
Feb 06, 2023
5.780
6.770
5.330
6.110
34,626,804
+0.92(+17.73%)
Feb 03, 2023
3.530
5.900
3.430
5.190
55,029,880
+1.59(+44.17%)
Feb 02, 2023
3.580
3.970
3.450
3.600
5,383,120
+0.17(+4.96%)
Feb 01, 2023
3.360
3.650
3.030
3.430
6,787,125
+0.16(+4.89%)
Jan 31, 2023
3.310
4.450
3.170
3.270
25,691,756
-0.71(-17.84%)
Jan 30, 2023
3.020
4.140
2.550
3.980
59,988,028
+1.56(+64.46%)
Jan 27, 2023
2.280
2.890
2.150
2.420
7,409,893
+0.15(+6.61%)
Jan 26, 2023
2.320
2.480
2.170
2.270
3,383,270
-0.09(-3.81%)
Jan 25, 2023
2.000
2.424
1.880
2.360
5,301,491
+0.31(+15.12%)
Jan 24, 2023
1.920
2.250
1.881
2.050
2,890,118
+0.12(+6.22%)
Jan 23, 2023
1.900
1.990
1.860
1.930
841,644
-0.02(-1.03%)
Jan 20, 2023
1.800
2.030
1.800
1.950
1,439,394
+0.08(+4.28%)
Jan 19, 2023
1.910
1.980
1.790
1.870
790,066
-0.06(-3.11%)
Jan 18, 2023
1.910
2.070
1.890
1.930
2,133,972
+0.07(+3.76%)
Jan 17, 2023
2.050
2.090
1.750
1.860
4,235,128
-0.53(-22.18%)
Jan 13, 2023
2.590
2.810
2.230
2.390
10,814,452
-0.66(-21.64%)
Jan 12, 2023
3.630
3.850
2.650
3.050
112,542,240
+2.20(+260.48%)
Jan 11, 2023
0.7800
0.8500
0.7600
0.8461
78,157
+0.07(+8.49%)
Jan 10, 2023
0.7799
0.7800
0.7500
0.7799
68,323
+0.02(+2.62%)
Jan 09, 2023
0.7700
0.7800
0.7006
0.7600
65,037
+0.00(+0.00%)
Jan 06, 2023
0.7400
0.7899
0.7300
0.7600
37,296
+0.00(+0.03%)
Jan 05, 2023
0.8359
0.8359
0.7406
0.7598
27,417
-0.00(-0.59%)
Jan 04, 2023
0.7500
0.7800
0.6743
0.7643
58,542
+0.03(+4.67%)
Jan 03, 2023
0.7200
0.7749
0.6957
0.7302
67,507
+0.06(+8.39%)
Dec 30, 2022
0.6000
0.6784
0.5800
0.6737
199,063
+0.04(+6.46%)
Dec 29, 2022
0.6300
0.6698
0.6000
0.6328
163,702
-0.01(-2.10%)
Dec 28, 2022
0.6901
0.7100
0.6300
0.6464
178,729
-0.06(-9.12%)
Dec 27, 2022
0.7500
0.7572
0.7000
0.7113
48,500
-0.02(-2.96%)
Dec 23, 2022
0.7500
0.7594
0.7100
0.7330
81,369
-0.01(-0.93%)
Dec 22, 2022
0.7600
0.7600
0.7100
0.7399
34,602
-0.02(-2.63%)
Dec 21, 2022
0.7700
0.7800
0.7000
0.7599
119,577
+0.01(+1.65%)
Dec 20, 2022
0.7800
0.7999
0.7200
0.7476
58,053
-0.05(-5.86%)
Dec 19, 2022
0.7800
0.8399
0.7501
0.7941
123,051
-0.03(-3.16%)
Dec 16, 2022
0.8500
0.8500
0.8000
0.8200
61,725
-0.04(-4.53%)
Dec 15, 2022
0.9589
0.9589
0.8200
0.8589
90,204
-0.07(-7.64%)
Dec 14, 2022
0.9799
0.9799
0.9014
0.9299
56,173
+0.01(+1.09%)
Dec 13, 2022
0.9300
0.9700
0.8901
0.9199
74,443
+0.02(+2.21%)
Dec 12, 2022
0.9300
1.020
0.9000
0.9000
148,447
-0.06(-6.25%)
Dec 09, 2022
1.000
1.000
0.9343
0.9600
41,232
+0.03(+3.24%)
Dec 08, 2022
0.8800
0.9400
0.8700
0.9299
57,628
+0.03(+3.32%)
Dec 07, 2022
0.9252
0.9748
0.9000
0.9000
21,840
-0.05(-5.51%)
Dec 06, 2022
0.9800
0.9800
0.9203
0.9525
26,376
-0.03(-2.81%)
Dec 05, 2022
0.9400
0.9800
0.9200
0.9800
60,808
+0.03(+2.77%)
Dec 02, 2022
0.8700
0.9699
0.8700
0.9536
46,821
+0.07(+8.36%)
Dec 01, 2022
0.9500
0.9688
0.8500
0.8800
142,331
-0.09(-9.28%)
Nov 30, 2022
0.9901
0.9901
0.9600
0.9700
61,469
-0.03(-3.00%)
Nov 29, 2022
0.9800
1.030
0.9700
1.000
91,898
+0.00(+0.08%)
Nov 28, 2022
0.9800
1.010
0.9800
0.9992
39,316
+0.02(+1.89%)
Nov 25, 2022
1.010
1.010
0.9600
0.9807
21,300
-0.00(-0.20%)
Nov 23, 2022
1.000
1.000
0.9700
0.9827
30,627
+0.00(+0.27%)
Nov 22, 2022
1.000
1.005
0.9600
0.9801
129,850
-0.02(-1.99%)
Nov 21, 2022
1.000
1.000
0.9800
1.000
57,512
+0.02(+2.16%)
Nov 18, 2022
1.040
1.040
0.9700
0.9789
29,908
-0.02(-1.81%)
Nov 17, 2022
0.9800
1.020
0.9500
0.9969
66,287
+0.01(+0.70%)
Nov 16, 2022
1.030
1.080
0.9834
0.9900
247,423
-0.06(-5.71%)
Nov 15, 2022
1.090
1.100
1.030
1.050
86,114
-0.04(-3.67%)
Nov 14, 2022
1.100
1.120
1.050
1.090
64,657
+0.00(+0.00%)
Nov 11, 2022
1.020
1.090
1.010
1.090
34,005
+0.06(+5.83%)
Nov 10, 2022
0.9500
1.070
0.9100
1.030
260,978
+0.02(+1.98%)
Nov 09, 2022
1.090
1.090
1.010
1.010
112,578
-0.07(-6.48%)
Nov 08, 2022
1.150
1.150
1.050
1.080
112,413
-0.02(-1.82%)
Nov 07, 2022
1.170
1.170
1.090
1.100
74,147
-0.01(-0.90%)
Nov 04, 2022
1.170
1.240
1.100
1.110
153,078
-0.08(-6.72%)
Nov 03, 2022
1.170
1.245
1.170
1.190
83,739
+0.02(+1.71%)
Nov 02, 2022
1.230
1.240
1.140
1.170
127,514
-0.09(-7.14%)
Nov 01, 2022
1.390
1.390
1.260
1.260
120,666
-0.09(-6.67%)
Oct 31, 2022
1.300
1.360
1.280
1.350
93,437
+0.03(+2.27%)
Oct 28, 2022
1.350
1.390
1.310
1.320
209,899
-0.08(-5.71%)
Oct 27, 2022
1.200
1.539
1.170
1.400
896,379
+0.24(+20.69%)
Oct 26, 2022
1.210
1.210
1.140
1.160
123,347
+0.01(+0.87%)
Oct 25, 2022
1.120
1.189
1.120
1.150
138,591
+0.02(+1.77%)
Oct 24, 2022
1.200
1.230
1.120
1.130
82,275
-0.10(-8.13%)
Oct 21, 2022
1.150
1.260
1.110
1.230
74,335
+0.06(+5.13%)
Oct 20, 2022
1.160
1.200
1.150
1.170
91,528
-0.01(-0.85%)
Oct 19, 2022
1.280
1.300
1.170
1.180
205,517
-0.12(-9.23%)
Oct 18, 2022
1.300
1.320
1.250
1.300
134,930
+0.03(+2.36%)
Oct 17, 2022
1.290
1.350
1.250
1.270
93,928
-0.03(-2.31%)
Oct 14, 2022
1.330
1.368
1.290
1.300
82,492
-0.05(-3.70%)
Oct 13, 2022
1.340
1.380
1.260
1.350
133,457
+0.00(+0.00%)
Oct 12, 2022
1.270
1.390
1.240
1.350
202,661
+0.07(+5.47%)
Oct 11, 2022
1.330
1.345
1.250
1.280
177,672
-0.12(-8.57%)
Oct 10, 2022
1.420
1.455
1.228
1.400
683,980
-0.08(-5.41%)
Oct 07, 2022
1.430
1.620
1.370
1.480
407,626
-0.01(-0.67%)
Oct 06, 2022
1.700
1.700
1.470
1.490
776,387
-0.31(-17.22%)
Oct 05, 2022
1.730
2.080
1.730
1.800
3,614,263
+0.05(+2.86%)
Oct 04, 2022
1.540
1.850
1.540
1.750
2,292,889
+0.14(+8.70%)
Oct 03, 2022
1.590
1.630
1.430
1.610
1,543,397
+0.04(+2.55%)
Sep 30, 2022
1.530
1.640
1.470
1.570
1,808,236
+0.02(+1.29%)
Sep 29, 2022
1.610
1.800
1.470
1.550
54,655,564
+0.36(+30.25%)
Sep 28, 2022
1.250
1.300
1.190
1.190
166,319
-0.04(-3.25%)
Sep 27, 2022
1.280
1.330
1.200
1.230
81,541
-0.08(-6.11%)
Sep 26, 2022
1.300
1.330
1.270
1.310
40,795
-0.02(-1.50%)
Sep 23, 2022
1.340
1.370
1.210
1.330
152,159
-0.02(-1.48%)
Sep 22, 2022
1.450
1.460
1.330
1.350
101,447
-0.06(-4.26%)
Sep 21, 2022
1.400
1.500
1.400
1.410
59,568
+0.01(+0.71%)
Sep 20, 2022
1.450
1.450
1.390
1.400
30,405
-0.05(-3.45%)
Sep 19, 2022
1.490
1.560
1.430
1.450
57,928
-0.03(-2.03%)
Sep 16, 2022
1.460
1.560
1.432
1.480
163,053
-0.03(-1.99%)
Sep 15, 2022
1.430
1.540
1.406
1.510
72,258
+0.06(+4.14%)
Sep 14, 2022
1.390
1.480
1.390
1.450
60,816
-0.04(-2.68%)
Sep 13, 2022
1.520
1.520
1.420
1.490
123,786
+0.02(+1.36%)
Sep 12, 2022
1.480
1.480
1.390
1.470
127,215
+0.05(+3.52%)
Sep 09, 2022
1.350
1.480
1.312
1.420
281,092
+0.11(+8.40%)
Sep 08, 2022
1.280
1.340
1.231
1.310
134,780
+0.05(+3.97%)
Sep 07, 2022
1.260
1.280
1.240
1.260
166,703
+0.01(+0.80%)
Sep 06, 2022
1.500
1.490
1.250
1.250
380,400
-0.21(-14.38%)
Sep 02, 2022
1.540
1.570
1.430
1.460
156,099
-0.05(-3.31%)
Sep 01, 2022
1.520
1.570
1.490
1.510
129,720
-0.03(-1.95%)
Aug 31, 2022
1.580
1.580
1.490
1.540
104,504
-0.04(-2.53%)
Aug 30, 2022
1.570
1.630
1.560
1.580
176,748
+0.01(+0.64%)
Aug 29, 2022
1.530
1.570
1.470
1.570
265,354
+0.04(+2.61%)
Aug 26, 2022
1.490
1.540
1.450
1.530
291,551
+0.02(+1.32%)
Aug 25, 2022
1.400
1.540
1.380
1.510
335,238
+0.12(+8.63%)
Aug 24, 2022
1.400
1.440
1.370
1.390
218,883
-0.01(-0.71%)
Aug 23, 2022
1.500
1.530
1.380
1.400
360,253
-0.11(-7.28%)
Aug 22, 2022
1.580
1.700
1.480
1.510
395,218
-0.06(-3.82%)
Aug 19, 2022
1.700
1.700
1.570
1.570
290,453
-0.12(-7.10%)
Aug 18, 2022
1.710
1.750
1.640
1.690
354,544
-0.05(-2.87%)
Aug 17, 2022
1.790
1.800
1.700
1.740
331,774
-0.05(-2.79%)
Aug 16, 2022
1.970
1.970
1.764
1.790
801,764
-0.17(-8.67%)
Aug 15, 2022
1.950
1.980
1.871
1.960
297,504
+0.04(+2.08%)
Aug 12, 2022
1.870
2.000
1.860
1.920
458,606
-0.01(-0.52%)
Aug 11, 2022
2.020
2.060
1.880
1.930
712,809
-0.07(-3.50%)
Aug 10, 2022
2.250
2.280
1.890
2.000
1,560,778
-0.74(-27.01%)
Aug 09, 2022
2.710
2.910
2.470
2.740
1,211,046
+0.00(+0.00%)
Aug 08, 2022
3.010
3.310
2.611
2.740
1,946,076
+0.04(+1.48%)
Aug 05, 2022
2.410
4.340
2.380
2.700
10,936,562
+0.29(+12.03%)
Aug 04, 2022
2.410
2.450
2.330
2.410
402,245
+0.01(+0.42%)
Aug 03, 2022
2.430
2.529
2.370
2.400
290,311
-0.06(-2.44%)
Aug 02, 2022
2.450
2.481
2.330
2.460
188,204
+0.01(+0.41%)
Aug 01, 2022
2.590
2.640
2.360
2.450
115,457
-0.09(-3.54%)
Jul 29, 2022
2.670
2.729
2.510
2.540
99,074
-0.14(-5.22%)
Jul 28, 2022
2.750
2.750
2.550
2.680
75,774
-0.09(-3.25%)
Jul 27, 2022
2.820
2.890
2.640
2.770
155,156
-0.09(-3.15%)
Jul 26, 2022
2.690
2.950
2.440
2.860
298,189
+0.12(+4.38%)
Jul 25, 2022
2.870
2.870
2.700
2.740
113,111
+0.02(+0.74%)
Jul 22, 2022
3.480
3.480
2.680
2.720
518,735
-0.71(-20.70%)
Jul 21, 2022
3.520
3.570
3.414
3.430
77,534
-0.07(-2.00%)
Jul 20, 2022
3.600
3.640
3.460
3.500
91,084
-0.11(-3.05%)
Jul 19, 2022
3.690
3.690
3.580
3.610
76,796
-0.02(-0.55%)
Jul 18, 2022
3.670
3.771
3.580
3.630
165,056
+0.02(+0.55%)
Jul 15, 2022
3.610
3.830
3.520
3.610
249,062
-0.03(-0.82%)
Jul 14, 2022
3.590
3.780
3.460
3.640
323,882
+0.03(+0.83%)
Jul 13, 2022
3.510
3.680
3.440
3.610
91,281
+0.10(+2.85%)
Jul 12, 2022
3.650
3.650
3.460
3.510
84,388
-0.10(-2.77%)
Jul 11, 2022
3.670
3.760
3.570
3.610
95,964
-0.08(-2.17%)
Jul 08, 2022
3.690
3.840
3.635
3.690
115,465
+0.05(+1.37%)
Jul 07, 2022
3.660
3.760
3.580
3.640
81,658
+0.00(+0.00%)
Jul 06, 2022
3.660
3.745
3.570
3.640
48,685
-0.03(-0.82%)
Jul 05, 2022
3.680
3.710
3.500
3.670
108,143
+0.00(+0.00%)
Jul 01, 2022
3.670
3.810
3.610
3.670
128,024
-0.01(-0.27%)
Jun 30, 2022
3.720
3.770
3.570
3.680
76,928
-0.07(-1.87%)
Jun 29, 2022
3.780
3.780
3.600
3.750
275,276
+0.02(+0.54%)
Jun 28, 2022
3.690
3.800
3.668
3.730
98,802
-0.02(-0.53%)
Jun 27, 2022
3.790
4.000
3.700
3.750
133,836
-0.02(-0.53%)
Jun 24, 2022
3.820
3.889
3.690
3.770
247,337
-0.10(-2.58%)
Jun 23, 2022
3.930
4.005
3.830
3.870
148,036
-0.10(-2.52%)
Jun 22, 2022
3.720
4.000
3.670
3.970
254,604
+0.05(+1.28%)
Jun 21, 2022
4.000
4.058
3.910
3.920
180,278
-0.13(-3.21%)
Jun 17, 2022
4.060
4.426
4.000
4.050
314,784
+0.06(+1.50%)
Jun 16, 2022
4.000
4.170
3.860
3.990
219,402
-0.07(-1.72%)
Jun 15, 2022
4.510
4.510
4.050
4.060
224,782
-0.31(-7.09%)
Jun 14, 2022
4.430
4.465
4.216
4.370
120,813
-0.15(-3.32%)
Jun 13, 2022
4.860
4.860
4.385
4.520
438,965
-0.42(-8.50%)
Jun 10, 2022
5.150
5.392
4.920
4.940
177,128
-0.22(-4.26%)
Jun 09, 2022
5.010
5.360
5.010
5.160
193,266
+0.05(+0.98%)
Jun 08, 2022
4.930
5.250
4.840
5.110
280,271
+0.08(+1.59%)
Jun 07, 2022
4.990
5.340
4.745
5.030
338,053
+0.04(+0.80%)
Jun 06, 2022
5.460
5.620
4.910
4.990
232,676
-0.38(-7.08%)
Jun 03, 2022
5.340
5.500
5.200
5.370
118,799
-0.07(-1.29%)
Jun 02, 2022
5.000
5.440
4.970
5.440
241,807
+0.27(+5.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.